NYSE:TRV
The Travelers Companies Inc Stock Price (Quote)
$218.50
-0.92 (-0.419%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $202.60 | $224.95 | Friday, 10th May 2024 TRV stock ended at $218.50. This is 0.419% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.05% from a day low at $218.22 to a day high of $220.51. |
| 90 days | $202.60 | $232.74 | |
| 52 weeks | $157.33 | $232.74 |
| Date | Open | High | Low | Close | Volume |
| Nov 09, 2023 | $169.51 | $169.89 | $168.17 | $168.59 | 729 750 |
| Nov 08, 2023 | $169.83 | $169.88 | $167.60 | $168.56 | 1 165 386 |
| Nov 07, 2023 | $168.93 | $170.21 | $168.69 | $169.99 | 964 755 |
| Nov 06, 2023 | $168.41 | $169.58 | $168.24 | $169.55 | 1 270 434 |
| Nov 03, 2023 | $170.75 | $170.75 | $166.51 | $168.41 | 1 644 280 |
| Nov 02, 2023 | $169.35 | $170.32 | $165.91 | $168.95 | 1 055 177 |
| Nov 01, 2023 | $168.05 | $169.75 | $166.81 | $169.28 | 1 011 797 |
| Oct 31, 2023 | $166.62 | $168.45 | $166.56 | $167.44 | 1 483 388 |
| Oct 30, 2023 | $161.55 | $165.86 | $161.26 | $165.51 | 1 271 865 |
| Oct 27, 2023 | $163.78 | $163.78 | $159.89 | $160.68 | 1 227 222 |
| Oct 26, 2023 | $165.67 | $167.37 | $164.16 | $164.46 | 1 157 079 |
| Oct 25, 2023 | $158.73 | $165.02 | $158.22 | $164.73 | 1 812 005 |
| Oct 24, 2023 | $159.65 | $161.22 | $157.33 | $157.92 | 1 480 240 |
| Oct 23, 2023 | $161.15 | $161.15 | $158.87 | $159.19 | 1 374 439 |
| Oct 20, 2023 | $164.62 | $164.62 | $161.51 | $161.59 | 1 447 034 |
| Oct 19, 2023 | $167.95 | $169.50 | $163.39 | $163.94 | 1 740 094 |
| Oct 18, 2023 | $169.75 | $173.47 | $168.01 | $168.11 | 2 321 473 |
| Oct 17, 2023 | $168.31 | $169.74 | $167.74 | $169.36 | 1 377 704 |
| Oct 16, 2023 | $165.17 | $167.99 | $165.01 | $167.65 | 1 309 735 |
| Oct 13, 2023 | $161.98 | $164.30 | $161.05 | $164.21 | 1 241 085 |
| Oct 12, 2023 | $162.81 | $162.81 | $160.00 | $160.73 | 605 533 |
| Oct 11, 2023 | $162.20 | $162.92 | $161.09 | $162.41 | 851 353 |
| Oct 10, 2023 | $163.41 | $163.71 | $160.85 | $162.23 | 1 175 418 |
| Oct 09, 2023 | $162.42 | $163.76 | $161.85 | $163.26 | 816 920 |
| Oct 06, 2023 | $164.02 | $164.27 | $162.78 | $162.95 | 1 281 545 |
